|
 RTSI INDEX - [Ticker: RTS.RS] |     | | Última Transacción | 930,770 | Hora de Cotización | 2016-06-30 - 22:50:00 | | Variación | -0,580 (-0.06%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 936,410 | Mínimo | 919,400 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 931,350 | PER | 0,00% | | Apertura | 931,130 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para RTS.RS desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-08-04 | 1.523,80 | 0 | 1.534,70 | 1.501,93 | 1.517,81 | 00:00:00 | | 2010-08-05 | 1.517,87 | 0 | 1.534,72 | 1.510,43 | 1.523,80 | 00:00:00 | | 2010-08-06 | 1.509,85 | 0 | 1.528,22 | 1.505,27 | 1.517,49 | 00:00:00 | | 2010-08-09 | 1.520,56 | 0 | 1.529,11 | 1.504,93 | 1.509,69 | 00:00:00 | | 2010-08-10 | 1.492,90 | 0 | 1.523,60 | 1.485,76 | 1.520,56 | 00:00:00 | | 2010-08-11 | 1.460,67 | 0 | 1.500,15 | 1.458,19 | 1.492,90 | 00:00:00 | | 2010-08-12 | 1.447,68 | 0 | 1.466,86 | 1.437,85 | 1.460,70 | 00:00:00 | | 2010-08-13 | 1.445,37 | 0 | 1.463,56 | 1.439,91 | 1.447,75 | 00:00:00 | | 2010-08-16 | 1.445,94 | 0 | 1.454,63 | 1.430,25 | 1.445,37 | 00:00:00 | | 2010-08-17 | 1.464,49 | 0 | 1.467,34 | 1.443,80 | 1.445,94 | 00:00:00 | | 2010-08-18 | 1.458,36 | 0 | 1.469,35 | 1.453,89 | 1.464,66 | 00:00:00 | | 2010-08-19 | 1.445,72 | 0 | 1.471,43 | 1.445,72 | 1.458,36 | 00:00:00 | | 2010-08-20 | 1.425,03 | 0 | 1.449,47 | 1.422,54 | 1.446,15 | 00:00:00 | | 2010-08-23 | 1.425,91 | 0 | 1.432,93 | 1.415,37 | 1.424,92 | 00:00:00 | | 2010-08-24 | 1.396,86 | 0 | 1.425,81 | 1.389,18 | 1.423,90 | 00:00:00 | | 2010-08-25 | 1.385,81 | 0 | 1.403,79 | 1.380,09 | 1.399,16 | 00:00:00 | | 2010-08-26 | 1.409,51 | 0 | 1.411,17 | 1.385,54 | 1.386,05 | 00:00:00 | | 2010-08-27 | 1.421,47 | 0 | 1.422,91 | 1.401,34 | 1.409,51 | 00:00:00 | | 2010-08-30 | 1.427,11 | 0 | 1.435,43 | 1.421,09 | 1.421,47 | 00:00:00 | | 2010-08-31 | 1.421,21 | 0 | 1.428,62 | 1.401,22 | 1.427,11 | 00:00:00 | | 2010-09-01 | 1.449,99 | 0 | 1.450,87 | 1.415,33 | 1.421,97 | 00:00:00 | | 2010-09-02 | 1.455,64 | 0 | 1.461,94 | 1.448,23 | 1.449,99 | 00:00:00 | | 2010-09-03 | 1.467,62 | 0 | 1.475,87 | 1.452,77 | 1.455,63 | 00:00:00 | | 2010-09-06 | 1.469,75 | 0 | 1.478,35 | 1.464,67 | 1.467,19 | 00:00:00 | | 2010-09-07 | 1.453,47 | 0 | 1.471,11 | 1.447,54 | 1.469,75 | 00:00:00 | | 2010-09-08 | 1.468,11 | 0 | 1.472,02 | 1.445,36 | 1.453,47 | 00:00:00 | | 2010-09-09 | 1.492,00 | 0 | 1.499,11 | 1.464,79 | 1.469,49 | 00:00:00 | | 2010-09-10 | 1.487,09 | 0 | 1.495,27 | 1.482,49 | 1.492,00 | 00:00:00 | | 2010-09-13 | 1.503,22 | 0 | 1.513,48 | 1.485,25 | 1.487,09 | 00:00:00 | | 2010-09-14 | 1.493,21 | 0 | 1.505,79 | 1.486,62 | 1.503,26 | 00:00:00 | | 2010-09-15 | 1.484,50 | 0 | 1.498,27 | 1.474,28 | 1.493,21 | 00:00:00 | | 2010-09-16 | 1.463,88 | 0 | 1.489,45 | 1.463,49 | 1.484,50 | 00:00:00 | | 2010-09-17 | 1.464,18 | 0 | 1.482,51 | 1.461,26 | 1.463,88 | 00:00:00 | | 2010-09-20 | 1.467,11 | 0 | 1.471,00 | 1.458,89 | 1.464,18 | 00:00:00 | | 2010-09-21 | 1.478,21 | 0 | 1.483,86 | 1.467,11 | 1.467,11 | 00:00:00 | | 2010-09-23 | 1.477,13 | 0 | 1.485,47 | 1.466,22 | 1.477,02 | 00:00:00 | | 2010-09-24 | 1.488,67 | 0 | 1.488,67 | 1.468,86 | 1.477,13 | 00:00:00 | | 2010-09-27 | 1.487,86 | 0 | 1.504,22 | 1.486,63 | 1.488,52 | 00:00:00 | | 2010-09-28 | 1.483,68 | 0 | 1.489,89 | 1.472,03 | 1.487,86 | 00:00:00 | | 2010-09-29 | 1.494,93 | 0 | 1.500,67 | 1.483,68 | 1.483,68 | 00:00:00 | | 2010-09-30 | 1.507,66 | 0 | 1.509,89 | 1.491,23 | 1.494,77 | 00:00:00 | | 2010-10-01 | 1.531,91 | 0 | 1.537,32 | 1.502,20 | 1.507,28 | 00:00:00 | | 2010-10-04 | 1.542,58 | 0 | 1.547,43 | 1.528,13 | 1.532,03 | 00:00:00 | | 2010-10-05 | 1.568,86 | 0 | 1.568,90 | 1.537,68 | 1.542,38 | 00:00:00 | | 2010-10-06 | 1.578,35 | 0 | 1.589,77 | 1.567,64 | 1.568,86 | 00:00:00 | | 2010-10-07 | 1.584,29 | 0 | 1.598,33 | 1.576,39 | 1.577,55 | 00:00:00 | | 2010-10-08 | 1.566,85 | 0 | 1.586,61 | 1.555,46 | 1.584,29 | 00:00:00 | | 2010-10-11 | 1.588,29 | 0 | 1.588,46 | 1.566,34 | 1.566,35 | 00:00:00 | | 2010-10-12 | 1.574,20 | 0 | 1.588,28 | 1.560,63 | 1.588,28 | 00:00:00 | | 2010-10-13 | 1.588,83 | 0 | 1.592,10 | 1.574,20 | 1.574,20 | 00:00:00 | | 2010-10-14 | 1.586,94 | 0 | 1.605,67 | 1.581,62 | 1.588,83 | 00:00:00 | | 2010-10-15 | 1.581,90 | 0 | 1.592,23 | 1.578,46 | 1.586,94 | 00:00:00 | | 2010-10-18 | 1.583,04 | 0 | 1.585,23 | 1.564,44 | 1.581,90 | 00:00:00 | | 2010-10-19 | 1.570,59 | 0 | 1.597,25 | 1.566,61 | 1.583,04 | 00:00:00 | | 2010-10-20 | 1.556,74 | 0 | 1.570,67 | 1.545,14 | 1.570,41 | 00:00:00 | | 2010-10-21 | 1.604,86 | 0 | 1.605,83 | 1.557,29 | 1.558,20 | 00:00:00 | | 2010-10-22 | 1.608,71 | 0 | 1.620,04 | 1.592,35 | 1.604,84 | 00:00:00 | | 2010-10-25 | 1.620,49 | 0 | 1.634,66 | 1.606,75 | 1.608,71 | 00:00:00 | | 2010-10-26 | 1.609,79 | 0 | 1.622,28 | 1.602,54 | 1.620,22 | 00:00:00 | | 2010-10-27 | 1.583,17 | 0 | 1.613,91 | 1.583,17 | 1.609,94 | 00:00:00 | | 2010-10-28 | 1.583,44 | 0 | 1.593,28 | 1.581,68 | 1.583,17 | 00:00:00 | | 2010-10-29 | 1.587,14 | 0 | 1.588,32 | 1.572,88 | 1.583,17 | 00:00:00 | | 2010-11-01 | 1.600,36 | 0 | 1.609,67 | 1.585,07 | 1.586,64 | 00:00:00 | | 2010-11-02 | 1.604,14 | 0 | 1.608,84 | 1.597,49 | 1.600,36 | 00:00:00 | | 2010-11-03 | 1.602,53 | 0 | 1.612,95 | 1.601,68 | 1.604,00 | 00:00:00 | | 2010-11-08 | 1.628,42 | 0 | 1.640,95 | 1.601,15 | 1.603,19 | 00:00:00 | | 2010-11-09 | 1.659,45 | 0 | 1.663,87 | 1.626,20 | 1.629,14 | 00:00:00 | | 2010-11-10 | 1.637,02 | 0 | 1.659,72 | 1.632,98 | 1.659,45 | 00:00:00 | | 2010-11-11 | 1.629,37 | 0 | 1.656,93 | 1.629,37 | 1.637,02 | 00:00:00 | | 2010-11-12 | 1.610,97 | 0 | 1.634,39 | 1.601,81 | 1.629,89 | 00:00:00 | | 2010-11-15 | 1.609,43 | 0 | 1.616,10 | 1.594,16 | 1.606,08 | 00:00:00 | | 2010-11-16 | 1.568,13 | 0 | 1.611,71 | 1.568,04 | 1.609,43 | 00:00:00 | | 2010-11-17 | 1.559,96 | 0 | 1.570,69 | 1.551,67 | 1.568,13 | 00:00:00 | | 2010-11-18 | 1.598,63 | 0 | 1.598,74 | 1.562,05 | 1.570,44 | 00:00:00 | | 2010-11-19 | 1.600,98 | 0 | 1.607,90 | 1.590,59 | 1.598,63 | 00:00:00 | | 2010-11-22 | 1.600,30 | 0 | 1.624,78 | 1.597,25 | 1.600,98 | 00:00:00 | | 2010-11-23 | 1.573,46 | 0 | 1.601,54 | 1.569,19 | 1.599,86 | 00:00:00 | | 2010-11-24 | 1.600,50 | 0 | 1.602,23 | 1.566,98 | 1.573,03 | 00:00:00 | | 2010-11-25 | 1.612,08 | 0 | 1.612,90 | 1.597,72 | 1.600,50 | 00:00:00 | | 2010-11-29 | 1.589,31 | 0 | 1.617,63 | 1.586,22 | 1.602,37 | 00:00:00 | | 2010-11-30 | 1.597,35 | 0 | 1.603,53 | 1.583,47 | 1.589,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
